Johnson Controls International PLC【JCI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.5	-1.69491525424	147.5	149.38	140.525	5985950	144.36609288	CS
4	7.64	5.56202679091	137.36	149.38	131.32	4652575	143.17736025	CS
12	13.61	10.3584747698	131.39	149.38	130.61	3719862	141.69292252	CS
26	23.58	19.4201943667	121.42	149.38	108.41	4427278	132.74206655	CS
52	40.98	39.3962699481	104.02	149.38	102.09	4581631	121.13480267	CS
156	80.12	123.489519112	64.88	149.38	47.9	4667140	86.19968339	CS
260	78.13	116.838642141	66.87	149.38	45.52	4377572	77.89177294	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340800	142.81	1.53	1.08	141.84	144.4575	140.525	6238504
1782254400	141.28	-6.93	-4.68	144.5	145.94999	141.07	4996994
1782168000	148.21	3.39	2.34	145.31	148.78	145.06	5711059
1781822400	144.82	1.2	0.84	147.5	149.38	144.79	6997244
1781736000	143.62	-1.55	-1.07	146.34	148.85499	143.44	4803675
1781649600	145.16999	-0.89	-0.61	146.36	148.9999	145.13	3563628
1781563200	146.06	1.1	0.76	146.34	149.22999	145.96	3603087
1781304000	144.96	0.95	0.66	144.97999	146.28	143.53	2809720
1781217600	144.01	4.65	3.34	141.66	144.87	139.72999	3552348
1781131200	139.36	-8.39	-5.68	148.18	149.0999	138.6472	5714897
1781044800	147.75	3.7	2.57	147.1	148.6967	143.32	5465822
1780958400	144.05	0.4	0.28	145.06	146.5	143.34	4421781
1780699200	143.65	-3.75	-2.54	145.75	146.63	142.3	4686297
1780612800	147.4	0.44	0.30	146.36	147.88	144.19	4668774
1780526400	146.96	4.97	3.50	142.1	148.38	141.88999	5298509
1780440000	141.99	8.08	6.03	137.41999	142.24	136.54	4259225
1780353600	133.91	-0.15	-0.11	132.05	135.53	131.32	3279316
1780094400	134.06	-2.09	-1.54	135.9	137.68	133.97999	5300902
1780008000	136.15	-2.05	-1.48	137.36	138.01	135.1721	3027146
1779921600	138.19999	-2.02	-1.44	141.18	141.19	137.3	3067700
1779835200	140.22	1.86	1.34	139.19	141.44999	139.19	1963302
1779489600	138.36	2.89	2.13	136.56	140.19	134.3	3503192
1779403200	135.47	-2.28	-1.66	137.56	137.56	135.3	2801028
1779316800	137.75	2.33	1.72	136.66	138.68	135.8	3868166
1779230400	135.41999	-1.89	-1.38	136.32	137.095	133.60499	3373718
1779144000	137.31	-5.77	-4.03	142.83	142.83	137.13999	4699017
1778884800	143.08	-1.95	-1.34	142.47	143.72989	141.19	3178270
1778798400	145.03	1.23	0.86	144.33	145.88	143.38	3543437
1778712000	143.8	2.76	1.96	141.52	145.07	140.91	4485954
1778625600	141.04	-0.74	-0.52	140.97	142.47999	138.85499	3748934
1778539200	141.78	2.26	1.62	138.74	143.05	137.84	2788970
1778280000	139.52	0.27	0.19	140.65	142.33	139.33	2582559
1778193600	139.25	-3.89	-2.72	144.62	145.13	137.4	5939869
1778107200	143.13999	-1.68	-1.16	140.56	144.31	138.36	7008281
1778020800	144.82	0.42	0.29	145.94	147.32	142.82	4087079
1777934400	144.4	-0.68	-0.47	144.75	146.44999	143.1	2747770
1777675200	145.08	-0.95	-0.65	146.56	146.9	145.08	2062472
1777588800	146.03	4.68	3.31	142.5	146.21	142.5	3742812
1777502400	141.35	-0.24	-0.17	141.35	143.07	140.71	1976135
1777416000	141.59	-1.79	-1.25	141.5	142.345	138.99	2738220
1777329600	143.38	1.46	1.03	143.16999	144.885	142.07	3077851
1777070400	141.91999	0.19	0.13	142	142.91	141.25	2229594
1776984000	141.72999	1.92	1.37	141.13999	142.91999	140	2728746
1776897600	139.81	0.09	0.06	140.44	140.965	138.35	2844401
1776811200	139.72	-1.26	-0.89	140.78	142.31	139.04499	2163895
1776724800	140.97999	0.11	0.08	140.53	141.77	140.19999	1697267
1776465600	140.87	3.32	2.41	137.66	142.459	137.66	3577746
1776379200	137.55	0.34	0.25	136.97	138.275	135.1	2909497
1776292800	137.21	-4.84	-3.41	140.5	141.3	135.885	4223063
1776206400	142.05	-0.77	-0.54	141.52	143.13999	139.41	3440404
1776120000	142.82	0.29	0.20	141.61	143	140.63999	3974480
1775860800	142.53	0.68	0.48	142.57	143.05	141.52	3584066
1775774400	141.85	2.85	2.05	138.94	142.36	138.5901	3910562
1775688000	139	5.85	4.39	139.11	140.63999	137.96	3704750
1775601600	133.15	-0.6	-0.45	132.97	134.10499	131.69999	2365439
1775515200	133.75	0.78	0.59	132.97	133.91999	132.30009	1394819
1775169600	132.97	-1.75	-1.30	131.38999	134.99	130.61	1899737
1775083200	134.72	3.77	2.88	133.02	135.595	132.5275	2911479
1774996800	130.94999	4.37	3.45	128.57	131.68	127.29	4127688
1774910400	126.58	-4.71	-3.59	132.44	132.97999	125.91	3423070
1774651200	131.29	-0.28	-0.21	131.19	133.32	130.75	3372181
1774564800	131.57	-5.91	-4.30	136	136.865	130.96	4526337
1774478400	137.47999	1.05	0.77	137.08	138.37899	136.43	2281850